Chesapeake Utilities Corp (NY: CPK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	12.43	12.48	12.29	12.30	9,222	-0.09(-0.69%)
Jan 29, 2004	12.20	12.39	12.17	12.39	10,270	+0.17(+1.37%)
Jan 28, 2004	12.48	12.48	12.22	12.22	9,641	-0.21(-1.65%)
Jan 27, 2004	12.40	12.47	12.38	12.43	8,593	+0.03(+0.23%)
Jan 26, 2004	12.29	12.40	12.29	12.40	20,959	+0.10(+0.81%)
Jan 23, 2004	12.48	12.49	12.26	12.30	59,315	-0.14(-1.15%)
Jan 22, 2004	12.62	12.65	12.36	12.44	18,653	-0.15(-1.21%)
Jan 21, 2004	12.44	12.60	12.44	12.60	15,090	+0.07(+0.57%)
Jan 20, 2004	12.41	12.52	12.33	12.52	32,277	+0.12(+1.00%)
Jan 16, 2004	12.31	12.43	12.30	12.40	8,383	+0.09(+0.74%)
Jan 15, 2004	12.40	12.40	12.29	12.31	5,030	-0.10(-0.81%)
Jan 14, 2004	12.33	12.45	12.32	12.41	11,527	+0.11(+0.93%)
Jan 13, 2004	12.31	12.37	12.19	12.30	8,383	+0.03(+0.27%)
Jan 12, 2004	12.31	12.40	12.17	12.26	21,378	+0.00(+0.00%)
Jan 09, 2004	12.36	12.40	12.26	12.26	8,383	-0.07(-0.58%)
Jan 08, 2004	12.42	12.43	12.26	12.33	22,845	-0.04(-0.31%)
Jan 07, 2004	12.42	12.42	12.30	12.37	30,391	-0.02(-0.15%)
Jan 06, 2004	12.52	12.55	12.33	12.39	16,138	-0.11(-0.92%)
Jan 05, 2004	12.41	12.52	12.40	12.51	19,492	+0.07(+0.58%)
Jan 02, 2004	12.40	12.46	12.39	12.43	11,946	+0.00(+0.04%)
Dec 31, 2003	12.55	12.74	12.43	12.43	16,977	-0.15(-1.21%)
Dec 30, 2003	12.67	12.68	12.57	12.58	11,946	-0.04(-0.34%)
Dec 29, 2003	12.46	12.63	12.50	12.62	9,641	+0.16(+1.30%)
Dec 26, 2003	12.31	12.46	12.31	12.46	18,234	-0.02(-0.19%)
Dec 24, 2003	12.40	12.49	12.39	12.49	4,191	+0.09(+0.73%)
Dec 23, 2003	12.31	12.40	12.31	12.40	7,545	+0.15(+1.21%)
Dec 22, 2003	12.12	12.64	12.17	12.25	7,545	+0.13(+1.06%)
Dec 19, 2003	12.14	12.14	12.02	12.12	7,335	-0.05(-0.39%)
Dec 18, 2003	12.17	12.17	11.96	12.17	17,186	+0.03(+0.28%)
Dec 17, 2003	12.19	12.19	12.12	12.13	7,545	-0.11(-0.86%)
Dec 16, 2003	12.36	12.36	12.21	12.24	24,313	-0.13(-1.04%)
Dec 15, 2003	12.62	12.56	12.35	12.37	35,631	-0.25(-2.00%)
Dec 12, 2003	12.51	12.62	12.51	12.62	15,090	+0.16(+1.30%)
Dec 11, 2003	12.33	12.50	12.31	12.46	21,588	+0.05(+0.42%)
Dec 10, 2003	12.32	12.43	12.28	12.40	10,689	-0.10(-0.76%)
Dec 09, 2003	12.55	12.55	12.46	12.50	10,898	-0.05(-0.38%)
Dec 08, 2003	12.46	12.46	12.43	12.55	10,060	+0.11(+0.88%)
Dec 05, 2003	12.45	12.51	12.39	12.44	12,785	-0.03(-0.27%)
Dec 04, 2003	12.06	12.47	11.85	12.47	37,307	+0.40(+3.32%)
Dec 03, 2003	12.08	12.12	12.05	12.07	18,863	-0.00(-0.04%)
Dec 02, 2003	12.16	12.16	12.08	12.08	9,012	+0.00(+0.04%)
Dec 01, 2003	12.03	12.10	12.03	12.07	18,234	+0.09(+0.76%)
Nov 28, 2003	11.96	12.00	11.96	11.98	3,143	-0.04(-0.32%)
Nov 26, 2003	12.07	12.07	11.97	12.02	10,479	+0.01(+0.12%)
Nov 25, 2003	11.91	12.02	11.91	12.00	9,012	+0.12(+1.04%)
Nov 24, 2003	11.81	12.05	11.81	11.88	36,260	+0.10(+0.81%)
Nov 21, 2003	11.69	11.78	11.64	11.78	9,431	+0.10(+0.82%)
Nov 20, 2003	11.73	11.73	11.67	11.69	6,497	-0.03(-0.28%)
Nov 19, 2003	11.69	11.73	11.59	11.72	8,803	+0.07(+0.57%)
Nov 18, 2003	11.67	11.81	11.67	11.66	10,060	-0.03(-0.24%)
Nov 17, 2003	11.64	11.70	11.63	11.68	6,497	-0.10(-0.85%)
Nov 14, 2003	12.00	12.00	11.78	11.78	13,204	-0.14(-1.16%)
Nov 13, 2003	11.89	11.92	11.86	11.92	17,186	+0.03(+0.24%)
Nov 12, 2003	11.88	11.89	11.84	11.89	18,863	+0.00(+0.04%)
Nov 11, 2003	11.83	11.89	11.82	11.89	13,414	+0.01(+0.08%)
Nov 10, 2003	11.83	11.89	11.83	11.88	13,204	+0.02(+0.20%)
Nov 07, 2003	11.88	11.89	11.83	11.86	18,863	-0.04(-0.32%)
Nov 06, 2003	11.77	11.89	11.77	11.89	23,893	+0.16(+1.34%)
Nov 05, 2003	11.73	11.74	11.65	11.74	10,689	-0.05(-0.40%)
Nov 04, 2003	11.78	11.78	11.78	11.78	2,724	+0.06(+0.53%)